ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
101670/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,160726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1830,82,2,4.69,1763345179,975018,230.58,1704,1855,1704,2270,1224,1748,1808.53,2.07,0,250654,1798,1773,1723,1698,1648,1785,1710,108,522,200,1220,1,1,54169970,991,-1.43,1.07,12,1.80,-1284.00,1705.00,7850,20240319,-76.69,1459,20241031,25.43,2170,-15.67,20250106,1512,21.03,20250214,7850,-76.69,20240319,1459,25.43,20241031,0.00,N,101670,200,108 억,,1123843,N,N,0,N,00,N
20250306,150724,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1829,81,2,4.63,1683056052,931137,220.20,1704,1855,1704,2270,1224,1748,1807.53,2.07,0,249397,1798,1773,1723,1698,1648,1785,1710,108,522,200,1220,1,1,54169970,991,-1.42,1.07,12,1.72,-1284.00,1705.00,7850,20240319,-76.70,1459,20241031,25.36,2170,-15.71,20250106,1512,20.97,20250214,7850,-76.70,20240319,1459,25.36,20241031,0.00,N,101670,200,108 억,,1123843,N,N,0,N,00,N
20250306,140724,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1841,93,2,5.32,1507863416,835663,197.63,1704,1855,1704,2270,1224,1748,1804.39,2.07,0,235662,1798,1773,1723,1698,1648,1785,1710,108,522,200,1220,1,1,54169970,997,-1.43,1.08,12,1.54,-1284.00,1705.00,7850,20240319,-76.55,1459,20241031,26.18,2170,-15.16,20250106,1512,21.76,20250214,7850,-76.55,20240319,1459,26.18,20241031,0.00,N,101670,200,108 억,,1123843,N,N,0,N,00,N
20250306,130726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1822,74,2,4.23,1109583304,618725,146.32,1704,1838,1704,2270,1224,1748,1793.34,2.07,0,94976,1798,1773,1723,1698,1648,1785,1710,108,522,200,1220,1,1,54169970,987,-1.42,1.07,12,1.14,-1284.00,1705.00,7850,20240319,-76.79,1459,20241031,24.88,2170,-16.04,20250106,1512,20.50,20250214,7850,-76.79,20240319,1459,24.88,20241031,0.00,N,101670,200,108 억,,1123843,N,N,0,N,00,N
20250306,120724,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1815,67,2,3.83,942770671,527042,124.64,1704,1838,1704,2270,1224,1748,1788.80,2.07,0,62602,1798,1773,1723,1698,1648,1785,1710,108,522,200,1220,1,1,54169970,983,-1.41,1.06,12,0.97,-1284.00,1705.00,7850,20240319,-76.88,1459,20241031,24.40,2170,-16.36,20250106,1512,20.04,20250214,7850,-76.88,20240319,1459,24.40,20241031,0.00,N,101670,200,108 억,,1123843,N,N,0,N,00,N
20250306,110721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1790,42,2,2.40,658234644,370425,87.60,1704,1817,1704,2270,1224,1748,1776.97,2.07,0,14332,1798,1773,1723,1698,1648,1785,1710,108,522,200,1220,1,1,54169970,970,-1.39,1.05,12,0.68,-1284.00,1705.00,7850,20240319,-77.20,1459,20241031,22.69,2170,-17.51,20250106,1512,18.39,20250214,7850,-77.20,20240319,1459,22.69,20241031,0.00,N,101670,200,108 억,,1123843,N,N,0,N,00,N
20250306,100724,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1760,12,2,0.69,588517859,330844,78.24,1704,1817,1704,2270,1224,1748,1778.84,2.07,0,7908,1798,1773,1723,1698,1648,1785,1710,108,522,200,1220,1,1,54169970,953,-1.37,1.03,12,0.61,-1284.00,1705.00,7850,20240319,-77.58,1459,20241031,20.63,2170,-18.89,20250106,1512,16.40,20250214,7850,-77.58,20240319,1459,20.63,20241031,0.00,N,101670,200,108 억,,1123843,N,N,0,N,00,N
20250306,090728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1750,2,2,0.11,93332232,53398,12.63,1704,1784,1704,2270,1224,1748,1747.86,2.07,0,15278,1798,1773,1723,1698,1648,1785,1710,108,522,200,1220,1,1,54169970,948,-1.36,1.03,12,0.10,-1284.00,1705.00,7850,20240319,-77.71,1459,20241031,19.95,2170,-19.35,20250106,1512,15.74,20250214,7850,-77.71,20240319,1459,19.95,20241031,0.00,N,101670,200,108 억,,1123843,N,N,0,N,00,N
20250305,160717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1748,45,2,2.64,725438426,422390,94.83,1706,1748,1673,2210,1193,1703,1717.45,2.03,0,25198,1770,1736,1693,1659,1616,1715,1638,108,507,200,1190,1,1,54169970,947,-1.36,1.03,12,0.78,-1284.00,1705.00,7850,20240319,-77.73,1459,20241031,19.81,2170,-19.45,20250106,1512,15.61,20250214,7850,-77.73,20240319,1459,19.81,20241031,0.00,N,101670,200,108 억,,1098804,N,N,0,N,00,N
20250305,150719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1737,34,2,2.00,667354992,389027,87.34,1706,1744,1673,2210,1193,1703,1715.45,2.03,0,26081,1770,1736,1693,1659,1616,1715,1638,108,507,200,1190,1,1,54169970,941,-1.35,1.02,12,0.72,-1284.00,1705.00,7850,20240319,-77.87,1459,20241031,19.05,2170,-19.95,20250106,1512,14.88,20250214,7850,-77.87,20240319,1459,19.05,20241031,0.00,N,101670,200,108 억,,1098804,N,N,0,N,00,N
20250305,140718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1707,4,2,0.23,453538379,265421,59.59,1706,1735,1673,2210,1193,1703,1708.75,2.03,0,-271,1770,1736,1693,1659,1616,1715,1638,108,507,200,1190,1,1,54169970,925,-1.33,1.00,12,0.49,-1284.00,1705.00,7850,20240319,-78.25,1459,20241031,17.00,2170,-21.34,20250106,1512,12.90,20250214,7850,-78.25,20240319,1459,17.00,20241031,0.00,N,101670,200,108 억,,1098804,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 160726 57 100.00 KOSDAQ 금속 N N N N N 1830 82 2 4.69 1763345179 975018 230.58 1704 1855 1704 2270 1224 1748 1808.53 2.07 0 250654 1798 1773 1723 1698 1648 1785 1710 108 522 200 1220 1 1 54169970 991 -1.43 1.07 12 1.80 -1284.00 1705.00 7850 20240319 -76.69 1459 20241031 25.43 2170 -15.67 20250106 1512 21.03 20250214 7850 -76.69 20240319 1459 25.43 20241031 0.00 N 101670 200 108 억 1123843 N N 0 N 00 N
3 20250306 150724 57 100.00 KOSDAQ 금속 N N N N N 1829 81 2 4.63 1683056052 931137 220.20 1704 1855 1704 2270 1224 1748 1807.53 2.07 0 249397 1798 1773 1723 1698 1648 1785 1710 108 522 200 1220 1 1 54169970 991 -1.42 1.07 12 1.72 -1284.00 1705.00 7850 20240319 -76.70 1459 20241031 25.36 2170 -15.71 20250106 1512 20.97 20250214 7850 -76.70 20240319 1459 25.36 20241031 0.00 N 101670 200 108 억 1123843 N N 0 N 00 N
4 20250306 140724 57 100.00 KOSDAQ 금속 N N N N N 1841 93 2 5.32 1507863416 835663 197.63 1704 1855 1704 2270 1224 1748 1804.39 2.07 0 235662 1798 1773 1723 1698 1648 1785 1710 108 522 200 1220 1 1 54169970 997 -1.43 1.08 12 1.54 -1284.00 1705.00 7850 20240319 -76.55 1459 20241031 26.18 2170 -15.16 20250106 1512 21.76 20250214 7850 -76.55 20240319 1459 26.18 20241031 0.00 N 101670 200 108 억 1123843 N N 0 N 00 N
5 20250306 130726 57 100.00 KOSDAQ 금속 N N N N N 1822 74 2 4.23 1109583304 618725 146.32 1704 1838 1704 2270 1224 1748 1793.34 2.07 0 94976 1798 1773 1723 1698 1648 1785 1710 108 522 200 1220 1 1 54169970 987 -1.42 1.07 12 1.14 -1284.00 1705.00 7850 20240319 -76.79 1459 20241031 24.88 2170 -16.04 20250106 1512 20.50 20250214 7850 -76.79 20240319 1459 24.88 20241031 0.00 N 101670 200 108 억 1123843 N N 0 N 00 N
6 20250306 120724 57 100.00 KOSDAQ 금속 N N N N N 1815 67 2 3.83 942770671 527042 124.64 1704 1838 1704 2270 1224 1748 1788.80 2.07 0 62602 1798 1773 1723 1698 1648 1785 1710 108 522 200 1220 1 1 54169970 983 -1.41 1.06 12 0.97 -1284.00 1705.00 7850 20240319 -76.88 1459 20241031 24.40 2170 -16.36 20250106 1512 20.04 20250214 7850 -76.88 20240319 1459 24.40 20241031 0.00 N 101670 200 108 억 1123843 N N 0 N 00 N
7 20250306 110721 57 100.00 KOSDAQ 금속 N N N N N 1790 42 2 2.40 658234644 370425 87.60 1704 1817 1704 2270 1224 1748 1776.97 2.07 0 14332 1798 1773 1723 1698 1648 1785 1710 108 522 200 1220 1 1 54169970 970 -1.39 1.05 12 0.68 -1284.00 1705.00 7850 20240319 -77.20 1459 20241031 22.69 2170 -17.51 20250106 1512 18.39 20250214 7850 -77.20 20240319 1459 22.69 20241031 0.00 N 101670 200 108 억 1123843 N N 0 N 00 N
8 20250306 100724 57 100.00 KOSDAQ 금속 N N N N N 1760 12 2 0.69 588517859 330844 78.24 1704 1817 1704 2270 1224 1748 1778.84 2.07 0 7908 1798 1773 1723 1698 1648 1785 1710 108 522 200 1220 1 1 54169970 953 -1.37 1.03 12 0.61 -1284.00 1705.00 7850 20240319 -77.58 1459 20241031 20.63 2170 -18.89 20250106 1512 16.40 20250214 7850 -77.58 20240319 1459 20.63 20241031 0.00 N 101670 200 108 억 1123843 N N 0 N 00 N
9 20250306 090728 57 100.00 KOSDAQ 금속 N N N N N 1750 2 2 0.11 93332232 53398 12.63 1704 1784 1704 2270 1224 1748 1747.86 2.07 0 15278 1798 1773 1723 1698 1648 1785 1710 108 522 200 1220 1 1 54169970 948 -1.36 1.03 12 0.10 -1284.00 1705.00 7850 20240319 -77.71 1459 20241031 19.95 2170 -19.35 20250106 1512 15.74 20250214 7850 -77.71 20240319 1459 19.95 20241031 0.00 N 101670 200 108 억 1123843 N N 0 N 00 N
10 20250305 160717 57 100.00 KOSDAQ 금속 N N N N N 1748 45 2 2.64 725438426 422390 94.83 1706 1748 1673 2210 1193 1703 1717.45 2.03 0 25198 1770 1736 1693 1659 1616 1715 1638 108 507 200 1190 1 1 54169970 947 -1.36 1.03 12 0.78 -1284.00 1705.00 7850 20240319 -77.73 1459 20241031 19.81 2170 -19.45 20250106 1512 15.61 20250214 7850 -77.73 20240319 1459 19.81 20241031 0.00 N 101670 200 108 억 1098804 N N 0 N 00 N
11 20250305 150719 57 100.00 KOSDAQ 금속 N N N N N 1737 34 2 2.00 667354992 389027 87.34 1706 1744 1673 2210 1193 1703 1715.45 2.03 0 26081 1770 1736 1693 1659 1616 1715 1638 108 507 200 1190 1 1 54169970 941 -1.35 1.02 12 0.72 -1284.00 1705.00 7850 20240319 -77.87 1459 20241031 19.05 2170 -19.95 20250106 1512 14.88 20250214 7850 -77.87 20240319 1459 19.05 20241031 0.00 N 101670 200 108 억 1098804 N N 0 N 00 N
12 20250305 140718 57 100.00 KOSDAQ 금속 N N N N N 1707 4 2 0.23 453538379 265421 59.59 1706 1735 1673 2210 1193 1703 1708.75 2.03 0 -271 1770 1736 1693 1659 1616 1715 1638 108 507 200 1190 1 1 54169970 925 -1.33 1.00 12 0.49 -1284.00 1705.00 7850 20240319 -78.25 1459 20241031 17.00 2170 -21.34 20250106 1512 12.90 20250214 7850 -78.25 20240319 1459 17.00 20241031 0.00 N 101670 200 108 억 1098804 N N 0 N 00 N